20:28:16 EST Tue 25 Feb 2020
Enter Symbol
or Name
USA
CA



Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgTotal Vol#TrBidAskV-TSX-VU-NEO ATSA-AlphaO-OmegaP-PureX-Chi-XH-CX2D-CXDL-LiquidNetM-TriActI-InstinetY-Lynx
2020-02-25VVRB0.0550.060.0550.055133,550210.0550.0666,00047,0008,00012,000
2020-02-24VVRB0.060.060.0550.055-0.005356,671260.0550.06326,20027,0003,000471
2020-02-21VVRB0.060.060.0550.060.005169,585210.0550.06154,0006,0005007,0001,185
2020-02-20VVRB0.0550.0550.0550.055422,679300.0550.06381,49931,00010,000
2020-02-19VVRB0.050.0550.050.0550.005276,215260.050.055256,91518,000400900
2020-02-18VVRB0.050.050.0450.050.005513,699360.0450.05485,08919,0004,0004,0005001,110
2020-02-14VVRB0.040.0450.040.04414,901260.040.045304,37694,0001,42515,000
2020-02-13VVRB0.0450.0450.0450.0450.00511,95020.0350.04511,000950
2020-02-12VVRB0.040.040.040.0431,50040.040.04531,500
2020-02-11VVRB0.0350.040.0350.0499,150170.0350.0437,95030,00012,00019,000200
2020-02-10VVRB0.040.040.040.0429,04180.0350.048,25020,000791
2020-02-07VVRB0.040.040.040.0425,10040.0350.0410024,0001,000
2020-02-06VVRB0.040.040.040.040.00574,110110.0350.0411,11010,0004,00031,00018,000
2020-02-05VVRB0.040.040.0350.035-0.00585,53180.0350.0479,0316,000
2020-02-04VVRB0.040.0450.0350.035-0.00579,000110.0350.0468,0008,0003,000
2020-02-03VVRB0.040.040.040.0415,30030.040.04515,300
2020-01-31VVRB0.040.0450.040.04-0.005346,000160.040.045179,00058,0004,00030,00024,00051,000
2020-01-30VVRB0.040.040.040.04-0.00525,00020.040.04510,00015,000
2020-01-29VVRB0.040.0450.040.0426,40060.040.04520,0006,000400
2020-01-28VVRB0.040.040.040.04-0.00535,80040.040.04535,000800
2020-01-27VVRB0.0450.0450.040.04162,50580.040.04550,50010,0002,000100,0005
2020-01-24VVRB0.0450.0450.040.04113,100110.040.04587,60020,0005,000500
2020-01-23VVRB0.040.0450.0350.0450.005272,510250.040.045183,25037,00047,0004,0001,260
2020-01-22VVRB0.040.040.040.04314,355210.040.045256,35512,00050045,000500
2020-01-21VVRB0.0450.0450.0450.0450.00521,00020.040.04521,000
2020-01-20VVRB0.0450.0450.0450.0450.0056,05040.040.0451,0004,000250
2020-01-17VVRB0.0450.0450.040.04230,000130.040.04539,00091,00020,00080,000
2020-01-16VVRB0.040.0450.040.0450.005128,663180.040.04525,8003,00027,00070,0002,863
2020-01-15VVRB0.040.0450.040.04-0.005233,825130.040.04540,00015,000725178,100
2020-01-14VVRB0.0450.0450.040.04-0.005216,64470.040.04523,000183,00010,000644
2020-01-13VVRB0.0450.0450.040.0451,010,849650.040.045400,349176,000103,00016,00085,000130,500100,000
2020-01-10VVRB0.0450.0450.0450.045-0.00551,00030.0450.057,00044,000
2020-01-09VVRB0.050.050.050.0565,758130.0450.0513,25017,0002,00033,000508
2020-01-08VVRB0.050.050.050.050.005285,000120.0450.05224,00011,00024,00016,00010,000
2020-01-07VVRB0.0450.050.0450.045-0.005321,500100.0450.053,5003,00015,000300,000
2020-01-06VVRB0.0450.050.0450.05693,194660.0450.05345,69463,00015,00012,000130,000127,500
2020-01-03VVRB0.050.050.0450.05328,953210.0450.05127,0002,00050,000149,000953
2020-01-02VVRB0.050.050.0450.05393,750190.0450.05180,00027,00086,000100,750
2019-12-31VVRB0.0450.050.0450.05147,643130.0450.0577,76368,0001,000880
2019-12-30VVRB0.0450.050.0450.050.0051,007,400370.0450.05505,000148,0004,00024,000111,000215,000
2019-12-27VVRB0.040.0450.040.045342,551190.040.045233,29412,00046,0004,00047,000257
2019-12-24VVRB0.040.040.040.04-0.0052,50020.040.0452,000
2019-12-23VVRB0.0450.0450.040.04-0.005224,444190.040.04569,44410,00015,00012,00078,00040,000
2019-12-20VVRB0.040.0450.040.0450.005212,696120.040.045193,00018,000833863
2019-12-19VVRB0.040.0450.040.0496,291130.040.04563,00012,00020,0001,291
2019-12-18VVRB0.040.0450.040.04198,000150.040.04555,000102,00020,00015,0006,000
2019-12-17VVRB0.0450.0450.040.04-0.00516,80050.040.0458,0002,0006,000800
2019-12-16VVRB0.050.050.040.045-0.005361,777150.040.045123,000208,0005,0007,00018,500277
2019-12-13VVRB0.050.050.050.050.00510,00020.0450.0510,000
2019-12-12VVRB0.050.050.0450.04569,550150.0450.0542,00024,0002,0001,550
2019-12-11VVRB0.0450.050.0450.04549,95080.0450.0512,95030,0007,000
2019-12-10VVRB0.0450.050.0450.045-0.005218,200120.0450.0564,00029,00064,00020010,00051,000
2019-12-09VVRB0.0450.050.0450.050.00556,82530.0450.0556,825
2019-12-06VVRB0.050.050.0450.045-0.005295,050120.0450.05231,80028,00035,000250
2019-12-05VVRB0.0450.050.0450.05134,337130.0450.0514,00038,00031,0008,00035020,00022,000987
2019-12-04VVRB0.050.050.0450.045-0.00557,05070.0450.0522,00012,00023,00050
2019-12-03VVRB0.050.050.0450.05178,125120.0450.0576,000102,125
2019-12-02VVRB0.050.050.050.050.005632,913150.0450.05629,2503,000663
2019-11-29VVRB0.050.050.0450.045163,200150.0450.0540,0002,00084,0004,00020,00012,0001,200
2019-11-28VVRB110.0450.051
2019-11-27VVRB0.050.050.0450.045-0.00516,30050.0450.0510,0003,0003,000300
2019-11-26VVRB0.050.050.0450.05180,000120.0450.05510,00033,00049,00037,00051,000